Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 62.59
-0.91 (-1.43%)
At close: May 25, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 65.90 | 68.00 | 59.15 | 62.59 | 62.59 | -1.43% | 261,149 |
| May 22, 2026 | 70.00 | 70.00 | 61.70 | 63.50 | 63.50 | -7.37% | 141,442 |
| May 21, 2026 | 75.00 | 80.97 | 66.60 | 68.55 | 68.55 | -7.09% | 402,185 |
| May 20, 2026 | 73.78 | 73.78 | 70.78 | 73.78 | 73.78 | 10.00% | 222,871 |
| May 19, 2026 | 62.00 | 67.07 | 62.00 | 67.07 | 67.07 | 10.00% | 93,932 |
| May 18, 2026 | 55.70 | 61.20 | 55.70 | 60.97 | 60.97 | 9.58% | 290,666 |
| May 15, 2026 | 57.56 | 59.40 | 50.51 | 55.64 | 55.64 | -0.86% | 216,359 |
| May 14, 2026 | 60.01 | 65.00 | 55.05 | 56.12 | 56.12 | -8.26% | 457,284 |
| May 13, 2026 | 60.33 | 61.22 | 57.01 | 61.17 | 61.17 | 9.92% | 524,926 |
| May 12, 2026 | 51.61 | 55.65 | 51.61 | 55.65 | 55.65 | 10.00% | 156,947 |
| May 11, 2026 | 46.19 | 50.59 | 46.02 | 50.59 | 50.59 | 10.00% | 185,692 |
| May 8, 2026 | 44.25 | 46.00 | 43.00 | 45.99 | 45.99 | 9.97% | 340,913 |
| May 7, 2026 | 37.00 | 41.82 | 35.35 | 41.82 | 41.82 | 9.99% | 337,248 |
| May 6, 2026 | 44.98 | 45.24 | 37.02 | 38.02 | 38.02 | -7.56% | 589,796 |
| May 5, 2026 | 41.13 | 41.13 | 37.70 | 41.13 | 41.13 | 10.00% | 195,339 |
| May 4, 2026 | 37.39 | 37.39 | 37.30 | 37.39 | 37.39 | 10.00% | 175,647 |
| Apr 30, 2026 | 33.99 | 33.99 | 33.00 | 33.99 | 33.99 | 10.00% | 123,837 |
| Apr 29, 2026 | 34.98 | 34.98 | 30.47 | 30.90 | 30.90 | -8.74% | 144,030 |
| Apr 28, 2026 | 33.86 | 33.86 | 31.01 | 33.86 | 33.86 | 10.01% | 71,766 |
| Apr 27, 2026 | 27.90 | 30.78 | 26.11 | 30.78 | 30.78 | 10.01% | 47,200 |
| Apr 24, 2026 | 26.02 | 28.99 | 26.01 | 27.98 | 27.98 | 3.71% | 3,009 |
| Apr 23, 2026 | 27.00 | 28.00 | 26.50 | 26.98 | 26.98 | -3.33% | 23,587 |
| Apr 22, 2026 | 28.99 | 29.70 | 27.76 | 27.91 | 27.91 | -1.41% | 9,706 |
| Apr 21, 2026 | 28.10 | 29.44 | 28.00 | 28.31 | 28.31 | 0.75% | 59,881 |
| Apr 20, 2026 | 29.57 | 29.57 | 26.82 | 28.10 | 28.10 | -4.97% | 20,078 |
| Apr 17, 2026 | 31.97 | 31.97 | 28.50 | 29.57 | 29.57 | 1.09% | 80,573 |
| Apr 16, 2026 | 29.25 | 29.25 | 28.55 | 29.25 | 29.25 | 10.00% | 56,173 |
| Apr 15, 2026 | 26.59 | 26.59 | 26.25 | 26.59 | 26.59 | 10.01% | 19,085 |
| Apr 14, 2026 | 21.97 | 24.17 | 21.97 | 24.17 | 24.17 | 10.01% | 34,187 |
| Apr 13, 2026 | 22.65 | 23.00 | 21.51 | 21.97 | 21.97 | -7.88% | 6,829 |
| Apr 10, 2026 | 24.50 | 24.50 | 22.50 | 23.85 | 23.85 | 5.30% | 1,329 |
| Apr 9, 2026 | 23.84 | 23.90 | 21.45 | 22.65 | 22.65 | -4.43% | 4,370 |
| Apr 8, 2026 | 22.25 | 23.80 | 22.25 | 23.70 | 23.70 | 8.92% | 46,375 |
| Apr 7, 2026 | 21.61 | 22.99 | 21.50 | 21.76 | 21.76 | -3.63% | 9,048 |
| Apr 6, 2026 | 23.00 | 23.00 | 21.01 | 22.58 | 22.58 | -2.00% | 1,565 |
| Apr 3, 2026 | 23.00 | 23.40 | 21.61 | 23.04 | 23.04 | 0.17% | 3,472 |
| Apr 2, 2026 | 23.00 | 23.00 | 21.16 | 23.00 | 23.00 | -1.16% | 780 |
| Apr 1, 2026 | 23.47 | 24.98 | 23.00 | 23.27 | 23.27 | -0.77% | 528 |
| Mar 31, 2026 | 23.20 | 23.96 | 23.19 | 23.45 | 23.45 | 1.12% | 599 |
| Mar 30, 2026 | 23.00 | 23.99 | 23.00 | 23.19 | 23.19 | -0.94% | 703 |
| Mar 27, 2026 | 24.37 | 24.38 | 23.40 | 23.41 | 23.41 | -1.89% | 852 |
| Mar 26, 2026 | 23.85 | 24.46 | 23.85 | 23.86 | 23.86 | 0.04% | 6,754 |
| Mar 25, 2026 | 23.00 | 24.48 | 23.00 | 23.85 | 23.85 | -1.36% | 5,320 |
| Mar 24, 2026 | 23.49 | 24.40 | 22.80 | 24.18 | 24.18 | 6.24% | 5,765 |
| Mar 19, 2026 | 23.22 | 23.97 | 22.08 | 22.76 | 22.76 | -1.98% | 3,259 |
| Mar 18, 2026 | 24.53 | 24.54 | 23.00 | 23.22 | 23.22 | 4.08% | 44,899 |
| Mar 17, 2026 | 21.88 | 22.31 | 21.88 | 22.31 | 22.31 | 10.01% | 4,750 |
| Mar 16, 2026 | 20.50 | 23.70 | 20.21 | 20.28 | 20.28 | -9.71% | 63,910 |
| Mar 12, 2026 | 23.71 | 23.71 | 23.01 | 22.46 | 22.46 | - | 1,042 |
| Mar 11, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 5 |